Daesang Holdings Co., Ltd. (KRX:084690)
South Korea · Delayed Price · Currency is KRW 7,970.00
+20.00 (0.25%)
Aug 11, 2026, 3:30 PM KST
Daesang Holdings Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 7,770.00 | 7,950.00 | 7,760.00 | 7,950.00 | 7,950.00 | 2.32% | 36,079 |
| Aug 7, 2026 | 7,740.00 | 7,820.00 | 7,670.00 | 7,770.00 | 7,770.00 | 0.52% | 15,520 |
| Aug 6, 2026 | 7,630.00 | 7,780.00 | 7,620.00 | 7,730.00 | 7,730.00 | 1.05% | 16,461 |
| Aug 5, 2026 | 7,730.00 | 7,780.00 | 7,610.00 | 7,650.00 | 7,650.00 | - | 26,157 |
| Aug 4, 2026 | 7,400.00 | 7,670.00 | 7,220.00 | 7,650.00 | 7,650.00 | 1.06% | 27,042 |
| Aug 3, 2026 | 7,350.00 | 7,600.00 | 7,350.00 | 7,570.00 | 7,570.00 | 1.07% | 21,335 |
| Jul 31, 2026 | 7,510.00 | 7,580.00 | 7,290.00 | 7,490.00 | 7,490.00 | 1.77% | 100,413 |
| Jul 30, 2026 | 6,480.00 | 7,440.00 | 6,470.00 | 7,360.00 | 7,360.00 | 3.52% | 79,846 |
| Jul 29, 2026 | 7,310.00 | 7,530.00 | 6,940.00 | 7,110.00 | 7,110.00 | -2.60% | 105,643 |
| Jul 28, 2026 | 7,470.00 | 7,540.00 | 7,230.00 | 7,300.00 | 7,300.00 | -3.05% | 61,054 |
| Jul 27, 2026 | 7,380.00 | 7,590.00 | 7,380.00 | 7,530.00 | 7,530.00 | 2.31% | 39,511 |
| Jul 24, 2026 | 7,450.00 | 7,850.00 | 7,260.00 | 7,360.00 | 7,360.00 | -2.00% | 53,194 |
| Jul 23, 2026 | 7,340.00 | 7,540.00 | 7,140.00 | 7,510.00 | 7,510.00 | 2.32% | 127,712 |
| Jul 22, 2026 | 7,180.00 | 7,390.00 | 7,160.00 | 7,340.00 | 7,340.00 | 2.95% | 36,658 |
| Jul 21, 2026 | 7,010.00 | 7,220.00 | 7,010.00 | 7,130.00 | 7,130.00 | 0.85% | 25,831 |
| Jul 20, 2026 | 7,030.00 | 7,250.00 | 7,030.00 | 7,070.00 | 7,070.00 | -2.48% | 40,476 |
| Jul 16, 2026 | 7,250.00 | 7,310.00 | 7,170.00 | 7,250.00 | 7,250.00 | -0.14% | 15,770 |
| Jul 15, 2026 | 7,160.00 | 7,430.00 | 7,160.00 | 7,260.00 | 7,260.00 | 0.55% | 62,646 |
| Jul 14, 2026 | 7,250.00 | 7,380.00 | 7,100.00 | 7,220.00 | 7,220.00 | -1.23% | 82,198 |
| Jul 13, 2026 | 7,620.00 | 7,650.00 | 7,270.00 | 7,310.00 | 7,310.00 | -3.05% | 36,365 |
| Jul 10, 2026 | 7,270.00 | 7,620.00 | 7,050.00 | 7,540.00 | 7,540.00 | 3.43% | 42,092 |
| Jul 9, 2026 | 7,560.00 | 7,610.00 | 7,280.00 | 7,290.00 | 7,290.00 | -4.33% | 42,648 |
| Jul 8, 2026 | 7,620.00 | 7,820.00 | 7,410.00 | 7,620.00 | 7,620.00 | -1.68% | 39,928 |
| Jul 7, 2026 | 7,730.00 | 7,890.00 | 7,520.00 | 7,750.00 | 7,750.00 | -0.51% | 22,328 |
| Jul 6, 2026 | 7,680.00 | 7,830.00 | 7,600.00 | 7,790.00 | 7,790.00 | 1.56% | 38,180 |
| Jul 3, 2026 | 7,720.00 | 7,720.00 | 7,410.00 | 7,670.00 | 7,670.00 | 0.26% | 39,211 |
| Jul 2, 2026 | 7,600.00 | 7,800.00 | 7,410.00 | 7,650.00 | 7,650.00 | 0.92% | 56,253 |
| Jul 1, 2026 | 7,540.00 | 7,710.00 | 7,390.00 | 7,580.00 | 7,580.00 | 2.29% | 32,410 |
| Jun 30, 2026 | 7,610.00 | 7,880.00 | 7,410.00 | 7,410.00 | 7,410.00 | -3.14% | 31,535 |
| Jun 29, 2026 | 7,100.00 | 7,650.00 | 7,070.00 | 7,650.00 | 7,650.00 | 6.99% | 69,269 |
| Jun 26, 2026 | 7,360.00 | 7,390.00 | 7,050.00 | 7,150.00 | 7,150.00 | -3.77% | 64,946 |
| Jun 25, 2026 | 7,360.00 | 7,560.00 | 7,360.00 | 7,430.00 | 7,430.00 | -0.54% | 24,896 |
| Jun 24, 2026 | 7,210.00 | 7,650.00 | 7,210.00 | 7,470.00 | 7,470.00 | 1.22% | 51,455 |
| Jun 23, 2026 | 7,800.00 | 7,860.00 | 7,340.00 | 7,380.00 | 7,380.00 | -5.75% | 102,667 |
| Jun 22, 2026 | 8,020.00 | 8,020.00 | 7,800.00 | 7,830.00 | 7,830.00 | -1.51% | 42,619 |
| Jun 19, 2026 | 8,090.00 | 8,380.00 | 7,850.00 | 7,950.00 | 7,950.00 | -2.45% | 43,282 |
| Jun 18, 2026 | 8,310.00 | 8,370.00 | 8,140.00 | 8,150.00 | 8,150.00 | -2.40% | 90,516 |
| Jun 17, 2026 | 8,450.00 | 8,470.00 | 8,310.00 | 8,350.00 | 8,350.00 | -0.48% | 40,900 |
| Jun 16, 2026 | 8,560.00 | 8,680.00 | 8,300.00 | 8,390.00 | 8,390.00 | -1.87% | 73,723 |
| Jun 15, 2026 | 8,600.00 | 8,720.00 | 8,520.00 | 8,550.00 | 8,550.00 | 0.83% | 33,050 |
| Jun 12, 2026 | 8,350.00 | 8,630.00 | 8,310.00 | 8,480.00 | 8,480.00 | 2.79% | 77,516 |
| Jun 11, 2026 | 8,070.00 | 8,300.00 | 7,910.00 | 8,250.00 | 8,250.00 | 2.10% | 74,947 |
| Jun 10, 2026 | 8,170.00 | 8,280.00 | 7,940.00 | 8,080.00 | 8,080.00 | -2.88% | 91,900 |
| Jun 9, 2026 | 7,970.00 | 8,470.00 | 7,970.00 | 8,320.00 | 8,320.00 | 4.00% | 116,460 |
| Jun 8, 2026 | 7,760.00 | 8,400.00 | 7,710.00 | 8,000.00 | 8,000.00 | -3.73% | 179,855 |
| Jun 5, 2026 | 8,890.00 | 8,910.00 | 8,250.00 | 8,310.00 | 8,310.00 | -7.05% | 166,477 |
| Jun 4, 2026 | 9,970.00 | 10,030.00 | 8,940.00 | 8,940.00 | 8,940.00 | -6.68% | 618,974 |
| Jun 2, 2026 | 9,200.00 | 9,580.00 | 9,040.00 | 9,580.00 | 9,580.00 | 4.13% | 133,868 |
| Jun 1, 2026 | 9,230.00 | 9,450.00 | 9,180.00 | 9,200.00 | 9,200.00 | -0.97% | 91,428 |
| May 29, 2026 | 9,320.00 | 9,440.00 | 9,170.00 | 9,290.00 | 9,290.00 | -1.28% | 68,936 |